Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.57 | 19.56 | 18.30 | 19.56 | 1,118,097 | +1.24(+6.76%) |
Aug 30, 2012 | 18.58 | 18.69 | 18.05 | 18.32 | 565,801 | -0.21(-1.12%) |
Aug 29, 2012 | 18.91 | 18.98 | 18.43 | 18.53 | 521,131 | -0.50(-2.61%) |
Aug 27, 2012 | 19.23 | 19.38 | 18.95 | 19.02 | 633,245 | -0.14(-0.72%) |
Aug 24, 2012 | 18.87 | 19.53 | 18.83 | 19.16 | 830,001 | +0.47(+2.49%) |
Aug 23, 2012 | 19.41 | 19.53 | 18.68 | 18.70 | 1,438,649 | -0.30(-1.57%) |
Aug 22, 2012 | 18.54 | 18.99 | 18.21 | 18.99 | 882,576 | +0.56(+3.01%) |
Aug 21, 2012 | 18.28 | 19.06 | 18.26 | 18.44 | 1,345,144 | +0.56(+3.10%) |
Aug 20, 2012 | 17.48 | 17.91 | 17.29 | 17.88 | 798,684 | +0.55(+3.14%) |
Aug 17, 2012 | 17.55 | 17.55 | 17.06 | 17.34 | 458,342 | -0.03(-0.17%) |
Aug 16, 2012 | 16.87 | 17.39 | 16.76 | 17.37 | 536,138 | +0.52(+3.06%) |
Aug 15, 2012 | 16.43 | 16.91 | 16.40 | 16.85 | 403,388 | +0.35(+2.10%) |
Aug 14, 2012 | 16.72 | 16.96 | 16.50 | 16.50 | 624,242 | -0.30(-1.77%) |
Aug 13, 2012 | 17.15 | 17.32 | 16.78 | 16.80 | 471,363 | -0.30(-1.74%) |
Aug 10, 2012 | 17.11 | 17.25 | 16.96 | 17.10 | 272,829 | -0.10(-0.58%) |
Aug 09, 2012 | 17.10 | 17.27 | 17.03 | 17.20 | 333,073 | +0.10(+0.58%) |
Aug 08, 2012 | 17.07 | 17.28 | 17.04 | 17.10 | 477,757 | +0.03(+0.17%) |
Aug 07, 2012 | 17.20 | 17.26 | 16.98 | 17.07 | 527,079 | -0.11(-0.64%) |
Aug 06, 2012 | 16.48 | 17.35 | 16.48 | 17.18 | 1,142,195 | +1.16(+7.24%) |
Aug 03, 2012 | 16.18 | 16.30 | 15.93 | 16.02 | 668,065 | +0.14(+0.87%) |
Aug 02, 2012 | 15.82 | 16.14 | 15.68 | 15.88 | 715,021 | +0.05(+0.31%) |
Aug 01, 2012 | 15.93 | 16.11 | 15.45 | 15.83 | 587,425 | -0.20(-1.24%) |
Jul 31, 2012 | 16.85 | 16.85 | 16.03 | 16.03 | 546,200 | -0.74(-4.43%) |
Jul 30, 2012 | 16.71 | 16.88 | 16.37 | 16.77 | 443,842 | +0.08(+0.48%) |
Jul 27, 2012 | 16.85 | 16.88 | 16.51 | 16.69 | 519,477 | +0.00(+0.00%) |
Jul 26, 2012 | 16.45 | 16.80 | 16.22 | 16.69 | 822,867 | +0.44(+2.68%) |
Jul 25, 2012 | 15.59 | 16.41 | 15.50 | 16.26 | 934,595 | +0.94(+6.15%) |
Jul 24, 2012 | 15.04 | 15.32 | 14.90 | 15.31 | 494,151 | +0.42(+2.79%) |
Jul 23, 2012 | 14.77 | 15.01 | 14.72 | 14.90 | 386,293 | -0.30(-1.96%) |
Jul 20, 2012 | 15.16 | 15.44 | 15.08 | 15.20 | 553,231 | -0.13(-0.84%) |
Jul 19, 2012 | 14.60 | 15.32 | 14.58 | 15.32 | 756,717 | +0.90(+6.25%) |
Jul 18, 2012 | 14.11 | 14.72 | 14.11 | 14.42 | 332,601 | -0.01(-0.07%) |
Jul 17, 2012 | 14.23 | 14.49 | 14.00 | 14.43 | 320,598 | +0.24(+1.68%) |
Jul 16, 2012 | 14.25 | 14.46 | 14.09 | 14.19 | 288,499 | -0.06(-0.42%) |
Jul 13, 2012 | 14.47 | 14.57 | 14.22 | 14.25 | 332,953 | -0.04(-0.28%) |
Jul 12, 2012 | 13.83 | 14.40 | 13.57 | 14.29 | 519,457 | +0.12(+0.84%) |
Jul 11, 2012 | 14.22 | 14.36 | 13.96 | 14.17 | 392,441 | +0.03(+0.21%) |
Jul 10, 2012 | 15.01 | 15.16 | 14.03 | 14.15 | 623,896 | -0.77(-5.18%) |
Jul 09, 2012 | 14.80 | 14.98 | 14.62 | 14.92 | 697,585 | +0.04(+0.27%) |
Jul 06, 2012 | 15.27 | 15.37 | 14.80 | 14.88 | 636,956 | -0.69(-4.46%) |
Jul 05, 2012 | 15.38 | 15.79 | 15.26 | 15.57 | 896,657 | +0.21(+1.36%) |
Jul 03, 2012 | 14.87 | 15.38 | 14.78 | 15.36 | 530,174 | +0.87(+6.02%) |
Jul 02, 2012 | 14.26 | 14.67 | 14.26 | 14.49 | 384,761 | +0.17(+1.18%) |
Jun 29, 2012 | 14.44 | 14.49 | 14.13 | 14.32 | 544,502 | +0.60(+4.41%) |
Jun 28, 2012 | 13.90 | 14.16 | 13.56 | 13.72 | 537,253 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.32 | 13.76 | 14.26 | 650,501 | +0.29(+2.06%) |
Jun 26, 2012 | 14.38 | 14.55 | 13.96 | 13.98 | 466,254 | -0.45(-3.09%) |
Jun 25, 2012 | 14.42 | 14.53 | 14.13 | 14.42 | 493,038 | -0.11(-0.75%) |
Jun 22, 2012 | 14.56 | 14.74 | 14.23 | 14.53 | 606,012 | -0.06(-0.41%) |
Jun 21, 2012 | 15.57 | 15.58 | 14.59 | 14.59 | 979,832 | -1.11(-7.07%) |
Jun 20, 2012 | 16.05 | 16.19 | 15.50 | 15.70 | 717,782 | -0.45(-2.76%) |
Jun 19, 2012 | 15.80 | 16.31 | 15.56 | 16.15 | 591,961 | +0.38(+2.39%) |
Jun 18, 2012 | 15.45 | 16.00 | 15.26 | 15.77 | 665,138 | +0.17(+1.08%) |
Jun 15, 2012 | 15.71 | 15.87 | 15.32 | 15.60 | 2,377,576 | -0.05(-0.32%) |
Jun 14, 2012 | 16.00 | 16.16 | 15.38 | 15.65 | 991,917 | -0.19(-1.19%) |
Jun 13, 2012 | 15.95 | 16.23 | 15.68 | 15.84 | 1,002,045 | -0.08(-0.50%) |
Jun 12, 2012 | 15.24 | 15.93 | 15.19 | 15.92 | 873,453 | +0.80(+5.31%) |
Jun 11, 2012 | 15.56 | 15.65 | 14.99 | 15.12 | 581,452 | -0.35(-2.24%) |
Jun 08, 2012 | 14.96 | 15.51 | 14.70 | 15.46 | 554,551 | +0.22(+1.43%) |
Jun 07, 2012 | 15.77 | 15.86 | 15.02 | 15.25 | 647,024 | -0.39(-2.47%) |
Jun 06, 2012 | 15.34 | 15.81 | 15.29 | 15.63 | 1,333,429 | +0.66(+4.44%) |
Jun 05, 2012 | 14.59 | 15.01 | 14.51 | 14.97 | 794,126 | +0.38(+2.58%) |
Jun 04, 2012 | 14.60 | 14.70 | 14.08 | 14.59 | 704,230 | -0.01(-0.07%) |